Cboe UK GBp

Hikma Pharmaceuticals PLC (HIKL.XC)

Compare
2,283.00
-9.00
(-0.39%)
As of 10:07:40 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20252,272.002,285.002,264.002,283.002,283.0012,716
Jan 31, 20252,256.002,295.002,256.002,292.002,292.0054,631
Jan 30, 20252,254.002,288.002,254.002,284.002,284.0096,442
Jan 29, 20252,210.002,254.002,208.002,250.002,250.00130,287
Jan 28, 20252,160.002,226.002,160.002,222.002,222.0073,525
Jan 27, 20252,134.002,184.002,126.002,172.002,172.00133,745
Jan 24, 20252,152.002,152.002,128.002,131.002,131.0061,088
Jan 23, 20252,134.002,153.002,124.002,146.002,146.0076,136
Jan 22, 20252,112.002,129.002,108.002,127.002,127.0082,518
Jan 21, 20252,090.002,112.002,080.002,108.002,108.0051,613
Jan 20, 20252,088.002,096.002,074.002,078.002,078.0050,124
Jan 17, 20252,090.002,100.002,080.002,086.002,086.0070,078
Jan 16, 20252,038.002,082.002,034.002,070.002,070.0049,024
Jan 15, 20252,002.002,030.001,996.002,030.002,030.0074,745
Jan 14, 20252,014.002,056.001,990.001,993.001,993.00125,513
Jan 13, 20252,060.002,062.001,987.002,011.002,011.0042,421
Jan 10, 20252,064.002,068.002,022.002,026.002,026.0037,579
Jan 9, 20252,024.002,064.002,016.002,062.002,062.0047,249
Jan 8, 20252,014.002,021.001,994.002,018.002,018.0064,195
Jan 7, 20252,020.002,022.001,988.002,007.002,007.0097,030
Jan 6, 20251,983.002,024.001,981.002,024.002,024.0041,928
Jan 3, 20252,016.002,016.001,983.001,989.001,989.0037,952
Jan 2, 20252,002.002,018.001,997.502,006.002,006.0055,522
Dec 31, 20241,975.002,002.001,975.001,998.001,998.008,005
Dec 30, 20241,968.001,990.001,968.001,984.001,984.0034,216
Dec 27, 20241,987.001,998.001,975.001,985.001,985.0058,505
Dec 24, 20241,988.001,997.001,982.001,992.001,992.009,916
Dec 23, 20241,945.001,976.001,932.001,973.501,973.5033,682
Dec 20, 20241,931.001,959.001,918.001,952.001,952.0085,833
Dec 19, 20241,912.001,936.001,908.001,929.001,929.0064,865
Dec 18, 20241,923.001,931.001,907.001,924.501,924.5054,443
Dec 17, 20241,933.001,935.001,860.001,916.001,916.0063,966
Dec 16, 20241,933.001,944.001,927.001,941.501,941.5035,130
Dec 13, 20241,953.001,954.001,919.001,926.001,926.0075,065
Dec 12, 20241,972.001,975.001,948.001,949.501,949.5041,917
Dec 11, 20241,951.001,965.501,939.501,963.001,963.0051,274
Dec 10, 20241,981.001,983.501,946.001,953.001,953.0062,614
Dec 9, 20241,944.001,961.001,924.001,959.001,959.0051,805
Dec 6, 20241,935.001,946.001,918.001,931.501,931.5041,452
Dec 5, 20241,964.001,965.001,934.001,941.001,941.0042,214
Dec 4, 20241,958.001,967.001,943.001,955.001,955.0055,123
Dec 3, 20241,940.001,964.001,940.001,952.001,952.0046,760
Dec 2, 20241,945.001,945.001,918.001,932.001,932.0033,321
Nov 29, 20241,935.001,948.001,920.001,936.501,936.5050,681
Nov 28, 20241,968.001,968.001,938.501,941.001,941.0028,782
Nov 27, 20241,970.001,975.001,952.001,953.001,953.0070,915
Nov 26, 20241,985.001,985.001,958.001,971.001,971.0051,122
Nov 25, 20241,962.001,993.001,948.001,985.001,985.00107,413
Nov 22, 20241,893.001,968.001,889.001,964.001,964.00109,076
Nov 21, 20241,847.001,870.001,824.001,866.001,866.0070,960
Nov 20, 20241,841.001,851.501,834.001,844.001,844.0073,024
Nov 19, 20241,830.501,845.001,827.001,843.001,843.0072,839
Nov 18, 20241,822.001,836.001,800.001,815.501,815.50149,459
Nov 15, 20241,795.501,807.501,784.001,807.501,807.5075,946
Nov 14, 20241,806.001,812.001,788.001,796.001,796.00108,973
Nov 13, 20241,831.001,832.001,807.001,817.001,817.00115,373
Nov 12, 20241,830.001,838.001,810.001,826.001,826.0063,662
Nov 11, 20241,837.001,877.001,831.501,836.001,836.00129,204
Nov 8, 20241,814.501,842.001,805.001,827.001,827.00133,220
Nov 7, 20241,775.001,801.001,761.001,794.001,794.00153,700
Nov 6, 20241,838.001,856.001,775.001,777.001,777.0090,715
Nov 5, 20241,838.001,862.001,821.001,829.001,829.0088,119
Nov 4, 20241,864.001,885.001,847.501,847.501,847.5049,912
Nov 1, 20241,843.001,888.001,839.001,883.001,883.0054,142
Oct 31, 20241,892.001,899.501,839.001,856.001,856.0055,223
Oct 30, 20241,904.001,934.001,900.001,904.001,904.0078,269
Oct 29, 20241,934.001,934.001,889.001,923.001,923.0090,966
Oct 28, 20241,943.001,953.001,935.001,939.501,939.5091,545
Oct 25, 20241,944.001,947.001,928.001,938.001,938.0076,982
Oct 24, 20241,967.001,976.001,956.001,956.001,956.0053,715
Oct 23, 20242,000.002,008.001,969.501,970.001,970.0065,939
Oct 22, 20241,991.502,004.001,981.002,002.002,002.0030,227
Oct 21, 20242,008.002,021.002,004.002,012.002,012.0036,054
Oct 18, 20242,014.002,019.001,992.002,005.002,005.0052,546
Oct 17, 20241,989.002,017.001,982.002,017.002,017.0044,921
Oct 16, 20241,967.002,008.001,957.002,000.002,000.0072,252
Oct 15, 20241,936.001,962.501,933.001,961.001,961.0096,626
Oct 14, 20241,886.501,930.001,885.001,928.001,928.0045,295
Oct 11, 20241,893.001,906.001,891.001,902.001,902.0037,693
Oct 10, 20241,902.001,920.001,886.001,895.501,895.5053,654
Oct 9, 20241,906.001,932.001,900.001,902.001,902.0036,156
Oct 8, 20241,872.001,898.001,861.001,895.501,895.5065,857
Oct 7, 20241,906.001,908.001,887.001,891.001,891.0041,454
Oct 4, 20241,906.001,921.001,894.001,906.001,906.0050,354
Oct 3, 20241,914.001,920.501,878.001,898.001,898.0064,960
Oct 2, 20241,913.001,914.001,893.001,905.001,905.0077,720
Oct 1, 20241,918.001,932.001,898.001,914.001,914.0055,846
Sep 30, 20241,895.001,926.001,890.501,908.001,908.00123,728
Sep 27, 20241,885.001,899.001,871.001,894.001,894.0052,789
Sep 26, 20241,871.001,884.501,858.001,866.001,866.0056,895
Sep 25, 20241,850.001,880.001,850.001,868.001,868.0044,151
Sep 24, 20241,869.001,879.001,861.001,862.001,862.0047,975
Sep 23, 20241,896.501,910.001,876.001,881.001,881.0045,051
Sep 20, 20241,950.001,953.001,892.001,900.001,900.0099,387
Sep 19, 20241,923.001,969.001,917.001,968.001,968.0071,651
Sep 18, 20241,911.001,922.001,904.001,909.001,909.0053,770
Sep 17, 20241,965.001,965.001,919.001,922.001,922.0068,402
Sep 16, 20241,930.001,960.001,926.001,953.001,953.0022,691
Sep 13, 20241,945.001,945.001,925.001,927.001,927.0074,751
Sep 12, 20241,930.001,934.001,906.001,914.001,914.0066,163
Sep 11, 20241,903.001,937.001,899.001,925.001,925.0059,093
Sep 10, 20241,920.001,921.001,896.001,916.501,916.5070,828
Sep 9, 20241,959.001,959.001,943.501,948.001,948.0073,537
Sep 6, 20241,997.002,001.001,954.001,956.001,956.0050,898
Sep 5, 20241,979.001,997.001,976.001,987.001,987.0074,723
Sep 4, 20241,949.001,962.001,938.001,960.001,960.0060,859
Sep 3, 20242,032.002,033.001,966.001,966.001,966.0053,212
Sep 2, 20241,995.001,995.501,974.501,979.001,979.0030,044
Aug 30, 20242,010.002,018.001,994.001,998.001,998.0060,659
Aug 29, 20241,998.001,999.001,988.001,994.001,994.0093,601
Aug 28, 20242,012.002,012.001,980.001,984.001,984.0059,334
Aug 27, 20242,020.002,036.001,992.501,996.001,996.0065,159
Aug 23, 20242,044.002,060.002,000.002,003.002,003.0059,175
Aug 22, 20242,042.002,054.002,034.002,036.002,036.0039,932
Aug 21, 20242,028.002,050.002,022.002,039.002,039.0067,960
Aug 20, 20242,040.002,055.002,034.002,038.002,038.0066,391
Aug 19, 20242,070.002,074.002,038.002,044.002,044.0053,380
Aug 16, 20242,056.002,076.002,056.002,067.002,067.0032,758
Aug 15, 2024 32.00 Dividend
Aug 15, 20242,086.002,090.002,048.002,063.002,063.0036,137
Aug 14, 20242,002.002,061.001,997.002,060.002,028.0068,182
Aug 13, 20242,012.002,020.001,980.001,991.001,960.0759,076
Aug 12, 20242,050.002,057.002,000.002,004.001,972.8786,974
Aug 9, 20241,991.002,030.001,984.002,026.001,994.53106,061
Aug 8, 20241,939.002,014.001,932.001,984.001,953.18300,553
Aug 7, 20241,828.001,859.001,823.001,853.001,824.2268,248
Aug 6, 20241,819.001,859.001,819.001,833.001,804.5387,500
Aug 5, 20241,862.001,886.001,831.001,849.001,820.28116,604
Aug 2, 20241,872.501,919.001,872.501,887.001,857.6986,349
Aug 1, 20241,915.001,924.001,881.001,900.001,870.4976,033
Jul 31, 20241,936.001,949.501,915.001,918.001,888.2159,588
Jul 30, 20241,909.001,929.001,897.001,923.001,893.1355,825
Jul 29, 20241,908.001,930.001,894.001,918.001,888.2164,825
Jul 26, 20241,865.001,889.001,855.001,888.001,858.6737,245
Jul 25, 20241,849.001,865.001,833.001,860.001,831.1146,309
Jul 24, 20241,856.001,868.001,833.001,857.001,828.1536,696
Jul 23, 20241,872.001,874.001,848.001,857.001,828.1553,494
Jul 22, 20241,874.501,890.001,870.001,881.001,851.7831,816
Jul 19, 20241,843.001,870.001,831.001,865.001,836.0364,822
Jul 18, 20241,864.001,872.001,848.001,855.501,826.6872,719
Jul 17, 20241,847.001,862.001,826.001,857.001,828.1531,769
Jul 16, 20241,834.001,852.001,817.001,851.001,822.2553,371
Jul 15, 20241,829.001,898.001,823.001,841.001,812.4058,746
Jul 12, 20241,847.501,847.501,824.001,834.501,806.0085,675
Jul 11, 20241,829.001,829.001,814.001,828.001,799.6075,864
Jul 10, 20241,817.001,823.501,797.001,814.001,785.8250,232
Jul 9, 20241,811.001,831.001,801.001,802.001,774.0154,065
Jul 8, 20241,816.501,826.501,815.001,815.001,786.8131,584
Jul 5, 20241,839.001,850.001,811.001,817.001,788.7754,229
Jul 4, 20241,830.001,845.501,827.501,834.001,805.5121,556
Jul 3, 20241,854.001,859.001,813.001,824.001,795.6734,628
Jul 2, 20241,852.001,867.001,830.001,858.001,829.1487,512
Jul 1, 20241,893.001,893.001,865.001,871.001,841.9470,828
Jun 28, 20241,890.501,895.001,877.001,888.001,858.6763,505
Jun 27, 20241,916.001,916.001,881.001,888.001,858.6790,164
Jun 26, 20241,945.001,956.001,906.001,920.001,890.17126,832
Jun 25, 20241,987.001,992.001,943.001,944.001,913.8057,067
Jun 24, 20241,988.001,996.001,956.001,989.001,958.1025,701
Jun 21, 20242,008.002,012.001,958.001,972.001,941.3763,705
Jun 20, 20241,967.002,018.001,966.502,006.001,974.8439,125
Jun 19, 20241,988.002,004.001,978.001,980.001,949.2456,574
Jun 18, 20241,991.002,030.001,982.001,997.001,965.9878,538
Jun 17, 20241,965.001,980.001,957.001,969.001,938.4130,677
Jun 14, 20241,993.001,997.501,960.001,964.001,933.4943,759
Jun 13, 20242,012.002,012.001,979.001,984.001,953.1826,144
Jun 12, 20241,991.002,018.001,987.002,008.001,976.8141,912
Jun 11, 20241,963.002,002.001,963.001,984.501,953.6765,527
Jun 10, 20241,946.001,952.001,913.001,915.001,885.2546,301
Jun 7, 20241,976.001,981.001,948.001,952.001,921.6837,273
Jun 6, 20241,975.001,975.001,945.001,971.001,940.3895,181
Jun 5, 20241,982.002,008.001,974.001,988.501,957.6144,597
Jun 4, 20241,951.001,987.001,951.001,983.001,952.2043,817
Jun 3, 20241,948.001,970.001,926.001,953.001,922.6661,781
May 31, 20241,913.501,936.001,903.001,935.001,904.9443,655
May 30, 20241,896.001,924.001,896.001,922.001,892.1473,036
May 29, 20241,914.001,928.001,899.001,902.001,872.4553,659
May 28, 20241,967.001,975.001,905.001,911.001,881.3162,258
May 24, 20241,940.001,953.001,937.001,953.001,922.6629,175
May 23, 20241,944.001,972.501,944.001,954.001,923.6566,537
May 22, 20241,918.001,948.001,904.001,938.001,907.9043,687
May 21, 20241,968.001,973.001,926.001,943.001,912.8262,453
May 20, 20241,973.001,984.001,963.001,970.001,939.4018,853
May 17, 20241,980.501,989.001,971.001,983.001,952.2050,226
May 16, 20242,028.002,032.001,980.001,991.001,960.0745,610
May 15, 20242,020.002,036.002,009.002,031.001,999.4553,054
May 14, 20242,020.002,025.001,993.002,007.001,975.8248,503
May 13, 20241,994.002,004.001,968.002,000.001,968.9356,194
May 10, 20241,991.002,009.001,987.002,005.001,973.8525,121
May 9, 20241,976.001,989.001,966.001,986.001,955.1527,965
May 8, 20241,972.001,979.001,959.001,971.001,940.3867,797
May 7, 20241,990.001,990.001,959.001,965.001,934.4884,730
May 3, 20241,932.001,977.001,931.001,971.001,940.3895,406
May 2, 20241,940.001,942.001,924.001,926.001,896.0881,228
May 1, 20241,913.001,934.001,913.001,922.001,892.1426,851
Apr 30, 20241,937.001,941.001,916.001,924.001,894.1171,946
Apr 29, 20241,915.001,928.001,901.001,921.001,891.1682,379
Apr 26, 20241,871.001,920.001,871.001,917.001,887.2292,507
Apr 25, 20241,762.001,882.501,762.001,840.001,811.42151,545
Apr 24, 20241,819.001,838.001,805.001,811.001,782.8766,081
Apr 23, 20241,822.001,832.001,814.001,820.001,791.7356,921
Apr 22, 20241,822.501,831.001,818.001,821.001,792.7154,882
Apr 19, 20241,781.001,807.001,763.001,807.001,778.9375,271
Apr 18, 20241,785.001,801.001,769.001,797.501,769.5876,210
Apr 17, 20241,772.001,791.001,762.001,788.001,760.2394,997
Apr 16, 20241,784.001,798.501,760.501,781.001,753.33166,720
Apr 15, 20241,799.001,814.001,796.001,804.001,775.98124,769
Apr 12, 20241,826.501,835.001,801.001,802.001,774.0163,573
Apr 11, 20241,778.501,818.001,777.001,815.001,786.8190,759
Apr 10, 20241,817.001,823.001,786.501,789.001,761.2158,665
Apr 9, 20241,835.001,835.001,816.501,821.501,793.2068,790
Apr 8, 20241,851.001,852.001,835.001,847.001,818.3143,228
Apr 5, 20241,857.001,863.001,839.001,863.001,834.0661,978
Apr 4, 20241,853.001,879.001,853.001,871.001,841.9457,053
Apr 3, 20241,868.001,871.001,844.001,864.001,835.0492,498
Apr 2, 20241,903.001,903.001,870.001,884.001,854.73115,347
Mar 28, 20241,901.501,937.501,887.501,924.501,894.6068,285
Mar 27, 20241,862.501,877.001,855.001,876.501,847.3592,783
Mar 26, 20241,892.501,898.751,857.501,873.001,843.9087,433
Mar 25, 20241,919.501,919.501,879.751,899.001,869.5056,041
Mar 22, 20241,889.501,919.001,886.001,917.001,887.22126,999
Mar 21, 2024 47.00 Dividend
Mar 21, 20241,933.001,933.001,824.501,872.501,843.41192,404
Mar 20, 20241,931.001,963.501,927.501,940.001,863.59171,696
Mar 19, 20241,890.501,906.501,879.501,905.501,830.45110,241
Mar 18, 20241,857.001,885.501,841.501,880.501,806.4489,576
Mar 15, 20241,861.501,865.501,846.501,850.751,777.8682,563
Mar 14, 20241,870.001,881.001,853.501,861.251,787.9552,010
Mar 13, 20241,927.501,933.001,885.001,887.501,813.1661,624
Mar 12, 20241,922.001,931.001,905.501,925.501,849.67122,657
Mar 11, 20241,854.501,904.001,845.001,904.001,829.0197,314
Mar 8, 20241,860.501,860.501,824.501,844.501,771.8697,097
Mar 7, 20241,848.001,874.001,840.251,859.501,786.2690,487
Mar 6, 20241,900.751,904.001,850.001,850.501,777.62152,953
Mar 5, 20241,938.001,939.501,893.001,895.001,820.37116,112
Mar 4, 20241,934.501,953.001,915.001,951.501,874.6484,539
Mar 1, 20241,976.001,976.001,910.001,937.001,860.71123,469
Feb 29, 20241,950.001,991.501,941.001,964.501,887.13202,226
Feb 28, 20241,996.502,002.001,927.001,928.001,852.07169,850
Feb 27, 20241,994.502,009.001,989.502,000.501,921.71244,195
Feb 26, 20242,070.002,082.002,004.002,014.001,934.68128,454
Feb 23, 20242,063.002,092.002,063.002,074.001,992.32169,272
Feb 22, 20242,033.502,161.002,033.502,087.002,004.80390,245
Feb 21, 20241,992.002,001.001,970.501,999.501,920.75135,588
Feb 20, 20241,982.502,006.001,978.251,993.001,914.5193,481
Feb 19, 20241,983.001,996.001,977.001,989.751,911.3859,665
Feb 16, 20241,987.002,006.001,980.751,995.501,916.9180,580
Feb 15, 20241,972.502,000.001,957.001,993.501,914.9984,751
Feb 14, 20241,970.001,983.501,959.501,959.501,882.3376,971
Feb 13, 20241,951.501,968.501,951.501,957.751,880.65116,621
Feb 12, 20241,963.501,974.501,949.251,959.001,881.8569,448
Feb 9, 20241,935.001,966.501,935.001,952.001,875.1246,316
Feb 8, 20241,914.501,937.501,902.501,933.001,856.8764,134
Feb 7, 20241,928.001,937.001,908.001,922.501,846.7879,826
Feb 6, 20241,889.501,919.501,889.501,917.001,841.5072,747
Feb 5, 20241,879.001,906.001,877.501,883.001,808.84112,217